Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 41.32 | 41.48 | 41.11 | 41.32 | 173,662 | +0.01(+0.04%) |
Mar 30, 2004 | 41.02 | 41.33 | 40.90 | 41.30 | 227,128 | +0.33(+0.81%) |
Mar 29, 2004 | 40.66 | 41.15 | 40.66 | 40.97 | 412,257 | +0.31(+0.77%) |
Mar 26, 2004 | 40.61 | 40.94 | 40.48 | 40.66 | 214,280 | +0.05(+0.12%) |
Mar 25, 2004 | 40.22 | 40.74 | 40.21 | 40.61 | 285,706 | +0.53(+1.32%) |
Mar 24, 2004 | 40.26 | 40.39 | 39.94 | 40.08 | 437,816 | -0.29(-0.72%) |
Mar 23, 2004 | 40.39 | 40.58 | 40.20 | 40.37 | 1,554,532 | -0.04(-0.09%) |
Mar 22, 2004 | 40.65 | 40.74 | 40.17 | 40.40 | 520,434 | -0.64(-1.55%) |
Mar 19, 2004 | 41.42 | 41.44 | 40.95 | 41.04 | 290,542 | -0.42(-1.01%) |
Mar 18, 2004 | 41.17 | 41.55 | 41.03 | 41.46 | 222,155 | +0.06(+0.14%) |
Mar 17, 2004 | 41.05 | 41.47 | 40.98 | 41.40 | 294,134 | +0.52(+1.27%) |
Mar 16, 2004 | 40.77 | 40.92 | 40.56 | 40.88 | 336,548 | +0.28(+0.70%) |
Mar 15, 2004 | 41.06 | 41.06 | 40.45 | 40.60 | 465,448 | -0.51(-1.25%) |
Mar 12, 2004 | 40.66 | 41.18 | 40.66 | 41.11 | 669,504 | +0.63(+1.56%) |
Mar 11, 2004 | 40.90 | 41.27 | 40.46 | 40.48 | 557,321 | -0.56(-1.36%) |
Mar 10, 2004 | 41.89 | 41.91 | 41.04 | 41.04 | 218,148 | -0.85(-2.02%) |
Mar 09, 2004 | 42.09 | 42.09 | 41.71 | 41.89 | 224,089 | -0.17(-0.41%) |
Mar 08, 2004 | 42.47 | 42.54 | 42.05 | 42.06 | 278,799 | -0.41(-0.97%) |
Mar 05, 2004 | 42.10 | 42.62 | 42.06 | 42.47 | 251,167 | +0.22(+0.51%) |
Mar 04, 2004 | 42.17 | 42.28 | 42.07 | 42.26 | 335,443 | +0.12(+0.29%) |
Mar 03, 2004 | 41.99 | 42.20 | 41.81 | 42.13 | 215,109 | +0.09(+0.21%) |
Mar 02, 2004 | 42.13 | 42.19 | 41.87 | 42.05 | 297,450 | -0.14(-0.33%) |
Mar 01, 2004 | 41.97 | 42.24 | 41.93 | 42.18 | 240,253 | +0.48(+1.16%) |
Feb 27, 2004 | 41.75 | 41.95 | 41.58 | 41.70 | 166,478 | +0.11(+0.26%) |
Feb 26, 2004 | 41.52 | 41.76 | 41.40 | 41.59 | 242,878 | +0.01(+0.03%) |
Feb 25, 2004 | 41.37 | 41.64 | 41.27 | 41.58 | 1,570,558 | +0.32(+0.77%) |
Feb 24, 2004 | 41.39 | 41.50 | 41.14 | 41.26 | 439,474 | -0.17(-0.40%) |
Feb 23, 2004 | 41.63 | 41.66 | 41.28 | 41.42 | 385,317 | -0.10(-0.24%) |
Feb 20, 2004 | 41.76 | 41.78 | 41.26 | 41.53 | 276,174 | -0.15(-0.36%) |
Feb 19, 2004 | 42.05 | 42.06 | 41.62 | 41.68 | 387,251 | -0.19(-0.45%) |
Feb 18, 2004 | 41.92 | 42.05 | 41.66 | 41.87 | 257,108 | -0.20(-0.48%) |
Feb 17, 2004 | 41.92 | 42.11 | 41.84 | 42.07 | 361,969 | +0.44(+1.06%) |
Feb 13, 2004 | 41.87 | 41.99 | 41.48 | 41.63 | 175,320 | -0.19(-0.45%) |
Feb 12, 2004 | 41.90 | 41.95 | 41.71 | 41.81 | 167,997 | -0.16(-0.38%) |
Feb 11, 2004 | 41.42 | 42.03 | 41.29 | 41.97 | 262,220 | +0.51(+1.24%) |
Feb 10, 2004 | 41.18 | 41.47 | 41.15 | 41.46 | 222,293 | +0.30(+0.72%) |
Feb 09, 2004 | 41.22 | 41.32 | 41.03 | 41.16 | 285,706 | -0.03(-0.07%) |
Feb 06, 2004 | 40.74 | 41.20 | 40.63 | 41.19 | 532,039 | +0.54(+1.32%) |
Feb 05, 2004 | 40.53 | 40.74 | 40.48 | 40.66 | 232,102 | +0.05(+0.12%) |
Feb 04, 2004 | 40.78 | 40.81 | 40.44 | 40.61 | 187,616 | -0.26(-0.64%) |
Feb 03, 2004 | 40.93 | 41.05 | 40.75 | 40.87 | 245,088 | -0.17(-0.42%) |
Feb 02, 2004 | 40.79 | 41.29 | 40.68 | 41.04 | 220,911 | +0.12(+0.30%) |
Jan 30, 2004 | 40.85 | 40.92 | 40.66 | 40.92 | 200,740 | -0.04(-0.09%) |
Jan 29, 2004 | 40.92 | 41.00 | 40.48 | 40.95 | 350,087 | +0.14(+0.34%) |
Jan 28, 2004 | 41.51 | 41.57 | 40.66 | 40.82 | 264,983 | -0.61(-1.47%) |
Jan 27, 2004 | 41.80 | 41.82 | 41.35 | 41.42 | 375,784 | -0.37(-0.88%) |
Jan 26, 2004 | 41.42 | 41.79 | 41.27 | 41.79 | 467,105 | +0.35(+0.86%) |
Jan 23, 2004 | 41.57 | 41.74 | 41.20 | 41.44 | 334,614 | -0.19(-0.45%) |
Jan 22, 2004 | 41.70 | 41.76 | 41.48 | 41.63 | 516,013 | -0.01(-0.03%) |
Jan 21, 2004 | 41.28 | 41.69 | 41.06 | 41.64 | 444,586 | +0.31(+0.75%) |
Jan 20, 2004 | 41.19 | 41.37 | 41.02 | 41.33 | 971,928 | +0.14(+0.35%) |
Jan 16, 2004 | 41.11 | 41.21 | 41.00 | 41.19 | 399,271 | +0.17(+0.42%) |
Jan 15, 2004 | 41.03 | 41.15 | 40.79 | 41.01 | 573,624 | +0.11(+0.27%) |
Jan 14, 2004 | 40.68 | 40.91 | 40.63 | 40.90 | 296,068 | +0.29(+0.71%) |
Jan 13, 2004 | 40.82 | 40.82 | 40.28 | 40.61 | 358,929 | -0.20(-0.50%) |
Jan 12, 2004 | 40.48 | 40.82 | 40.48 | 40.82 | 438,093 | +0.20(+0.50%) |
Jan 09, 2004 | 40.82 | 40.85 | 40.50 | 40.61 | 365,146 | -0.20(-0.50%) |
Jan 08, 2004 | 40.56 | 40.85 | 40.56 | 40.82 | 413,501 | +0.21(+0.52%) |
Jan 07, 2004 | 40.50 | 40.61 | 40.23 | 40.61 | 520,157 | +0.03(+0.07%) |
Jan 06, 2004 | 40.50 | 40.58 | 40.35 | 40.58 | 421,099 | +0.05(+0.13%) |
Jan 05, 2004 | 40.30 | 40.53 | 40.19 | 40.53 | 227,543 | +0.50(+1.25%) |